Macquarie Science and Technology Fund Class R6 (ISTNX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
74.58
-0.69 (-0.92%)
May 23, 2025, 4:00 PM EDT
ISTNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 28, 2025 | 76.05 | 76.05 | 76.05 | 76.05 | 76.05 | -0.52% |
| May 27, 2025 | 76.45 | 76.45 | 76.45 | 76.45 | 76.45 | 2.51% |
| May 23, 2025 | 74.58 | 74.58 | 74.58 | 74.58 | 74.58 | -0.92% |
| May 22, 2025 | 75.27 | 75.27 | 75.27 | 75.27 | 75.27 | 0.64% |
| May 21, 2025 | 74.79 | 74.79 | 74.79 | 74.79 | 74.79 | -1.70% |
| May 20, 2025 | 76.08 | 76.08 | 76.08 | 76.08 | 76.08 | -0.37% |
| May 19, 2025 | 76.36 | 76.36 | 76.36 | 76.36 | 76.36 | 0.10% |
| May 16, 2025 | 76.28 | 76.28 | 76.28 | 76.28 | 76.28 | 0.39% |
| May 15, 2025 | 75.98 | 75.98 | 75.98 | 75.98 | 75.98 | -0.31% |
| May 14, 2025 | 76.22 | 76.22 | 76.22 | 76.22 | 76.22 | 0.45% |
| May 13, 2025 | 75.88 | 75.88 | 75.88 | 75.88 | 75.88 | 2.49% |
| May 12, 2025 | 74.04 | 74.04 | 74.04 | 74.04 | 74.04 | 5.17% |
| May 9, 2025 | 70.40 | 70.40 | 70.40 | 70.40 | 70.40 | -0.42% |
| May 8, 2025 | 70.70 | 70.70 | 70.70 | 70.70 | 70.70 | 1.12% |
| May 7, 2025 | 69.92 | 69.92 | 69.92 | 69.92 | 69.92 | 0.98% |
| May 6, 2025 | 69.24 | 69.24 | 69.24 | 69.24 | 69.24 | -0.82% |
| May 5, 2025 | 69.81 | 69.81 | 69.81 | 69.81 | 69.81 | -0.46% |
| May 2, 2025 | 70.13 | 70.13 | 70.13 | 70.13 | 70.13 | 2.41% |
| May 1, 2025 | 68.48 | 68.48 | 68.48 | 68.48 | 68.48 | 1.62% |
| Apr 30, 2025 | 67.39 | 67.39 | 67.39 | 67.39 | 67.39 | 0.63% |
| Apr 29, 2025 | 66.97 | 66.97 | 66.97 | 66.97 | 66.97 | 0.69% |
| Apr 28, 2025 | 66.51 | 66.51 | 66.51 | 66.51 | 66.51 | -0.20% |
| Apr 25, 2025 | 66.64 | 66.64 | 66.64 | 66.64 | 66.64 | 1.22% |
| Apr 24, 2025 | 65.84 | 65.84 | 65.84 | 65.84 | 65.84 | 3.98% |
| Apr 23, 2025 | 63.32 | 63.32 | 63.32 | 63.32 | 63.32 | 3.24% |
| Apr 22, 2025 | 61.33 | 61.33 | 61.33 | 61.33 | 61.33 | 2.64% |
| Apr 21, 2025 | 59.75 | 59.75 | 59.75 | 59.75 | 59.75 | -2.73% |
| Apr 17, 2025 | 61.43 | 61.43 | 61.43 | 61.43 | 61.43 | -0.02% |
| Apr 16, 2025 | 61.44 | 61.44 | 61.44 | 61.44 | 61.44 | -2.40% |
| Apr 15, 2025 | 62.95 | 62.95 | 62.95 | 62.95 | 62.95 | 0.27% |
| Apr 14, 2025 | 62.78 | 62.78 | 62.78 | 62.78 | 62.78 | 0.18% |
| Apr 11, 2025 | 62.67 | 62.67 | 62.67 | 62.67 | 62.67 | 1.64% |
| Apr 10, 2025 | 61.66 | 61.66 | 61.66 | 61.66 | 61.66 | -5.09% |
| Apr 9, 2025 | 64.97 | 64.97 | 64.97 | 64.97 | 64.97 | 13.27% |
| Apr 8, 2025 | 57.36 | 57.36 | 57.36 | 57.36 | 57.36 | -1.83% |
| Apr 7, 2025 | 58.43 | 58.43 | 58.43 | 58.43 | 58.43 | 1.56% |
| Apr 4, 2025 | 57.53 | 57.53 | 57.53 | 57.53 | 57.53 | -6.17% |
| Apr 3, 2025 | 61.31 | 61.31 | 61.31 | 61.31 | 61.31 | -8.37% |
| Apr 2, 2025 | 66.91 | 66.91 | 66.91 | 66.91 | 66.91 | 1.21% |
| Apr 1, 2025 | 66.11 | 66.11 | 66.11 | 66.11 | 66.11 | 0.98% |
| Mar 31, 2025 | 65.47 | 65.47 | 65.47 | 65.47 | 65.47 | -0.64% |
| Mar 28, 2025 | 65.89 | 65.89 | 65.89 | 65.89 | 65.89 | -2.83% |
| Mar 27, 2025 | 67.81 | 67.81 | 67.81 | 67.81 | 67.81 | -1.30% |
| Mar 26, 2025 | 68.70 | 68.70 | 68.70 | 68.70 | 68.70 | -2.80% |
| Mar 25, 2025 | 70.68 | 70.68 | 70.68 | 70.68 | 70.68 | 0.14% |
| Mar 24, 2025 | 70.58 | 70.58 | 70.58 | 70.58 | 70.58 | 2.45% |
| Mar 21, 2025 | 68.89 | 68.89 | 68.89 | 68.89 | 68.89 | 0.25% |
| Mar 20, 2025 | 68.72 | 68.72 | 68.72 | 68.72 | 68.72 | -0.15% |
| Mar 19, 2025 | 68.82 | 68.82 | 68.82 | 68.82 | 68.82 | 1.70% |
| Mar 18, 2025 | 67.67 | 67.67 | 67.67 | 67.67 | 67.67 | -1.84% |